News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.220750551876 | 9.06 | 9.48 | 8.96 | 315126 | 9.26020896 | CS |
| 4 | 0.89 | 10.9202453988 | 8.15 | 9.48 | 8.08 | 367651 | 8.59166647 | CS |
| 12 | 0.92 | 11.3300492611 | 8.12 | 9.48 | 7.68 | 341700 | 8.24751638 | CS |
| 26 | 1.79 | 24.6896551724 | 7.25 | 9.48 | 7.17 | 397531 | 8.17524559 | CS |
| 52 | 3.61 | 66.4825046041 | 5.43 | 9.48 | 5.36 | 350247 | 7.74754888 | CS |
| 156 | 0.8 | 9.70873786408 | 8.24 | 11.61 | 5.36 | 350437 | 7.68053502 | CS |
| 260 | -0.16 | -1.73913043478 | 9.2 | 14.22 | 4.64 | 383952 | 8.54478526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 9.0399999 | -0.4 | -4.24 | 9.38 | 9.46 | 9.03 | 173816 |
| 1739486400 | 9.44 | 0.04 | 0.43 | 9.43 | 9.48 | 9.31 | 170593 |
| 1739400000 | 9.4 | 0.18 | 1.95 | 9.15 | 9.42 | 9.14 | 304955 |
| 1739313600 | 9.22 | -0.04 | -0.43 | 9.17 | 9.2899999 | 9.17 | 440745 |
| 1739227200 | 9.26 | 0.28 | 3.12 | 9.15 | 9.33 | 9.15 | 461332 |
| 1738968000 | 8.98 | -0.06 | -0.66 | 9.06 | 9.15 | 8.96 | 198005 |
| 1738881600 | 9.0399999 | 0.08 | 0.89 | 9 | 9.0399999 | 8.92 | 215822 |
| 1738795200 | 8.96 | 0.17 | 1.93 | 8.83 | 9.01 | 8.83 | 350416 |
| 1738708800 | 8.7899999 | 0.03 | 0.34 | 8.74 | 8.83 | 8.68 | 193415 |
| 1738622400 | 8.76 | 0.28 | 3.30 | 8.58 | 8.76 | 8.51 | 426100 |
| 1738363200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.67 | 8.44 | 233740 |
| 1738276800 | 8.6 | 0.29 | 3.49 | 8.44 | 8.66 | 8.3699999 | 577266 |
| 1738190400 | 8.31 | 0.05 | 0.61 | 8.27 | 8.3699999 | 8.23 | 409764 |
| 1738104000 | 8.26 | 0.12 | 1.47 | 8.16 | 8.26 | 8.13 | 331470 |
| 1738017600 | 8.14 | -0.11 | -1.33 | 8.2 | 8.21 | 8.08 | 303617 |
| 1737758400 | 8.25 | 0.01 | 0.12 | 8.3 | 8.4 | 8.21 | 496712 |
| 1737672000 | 8.24 | 0.03 | 0.37 | 8.14 | 8.27 | 8.11 | 676328 |
| 1737585600 | 8.21 | 0.03 | 0.37 | 8.23 | 8.31 | 8.11 | 286938 |
| 1737499200 | 8.18 | -0.05 | -0.61 | 8.23 | 8.36 | 8.18 | 812853 |
| 1737412800 | 8.23 | -0.04 | -0.48 | 8.21 | 8.31 | 8.21 | 122735 |
| 1737153600 | 8.27 | 0.1 | 1.22 | 8.15 | 8.28 | 8.08 | 340214 |
| 1737067200 | 8.17 | -0.07 | -0.85 | 8.34 | 8.35 | 8.17 | 181627 |
| 1736980800 | 8.24 | 0.05 | 0.61 | 8.25 | 8.2899999 | 8.1199999 | 223883 |
| 1736894400 | 8.19 | 0.24 | 3.02 | 8 | 8.26 | 8 | 448994 |
| 1736808000 | 7.95 | -0.2 | -2.45 | 8.0399999 | 8.06 | 7.91 | 243752 |
| 1736548800 | 8.15 | 0 | 0.00 | 8.27 | 8.38 | 8.1199999 | 740507 |
| 1736462400 | 8.15 | -0.03 | -0.37 | 8.18 | 8.22 | 8.15 | 81966 |
| 1736376000 | 8.18 | 0.07 | 0.86 | 8.15 | 8.22 | 8.07 | 461417 |
| 1736289600 | 8.11 | 0.1 | 1.25 | 8.15 | 8.28 | 8.05 | 721592 |
| 1736203200 | 8.01 | -0.21 | -2.55 | 8.22 | 8.23 | 8.01 | 214918 |
| 1735944000 | 8.22 | -0.01 | -0.12 | 8.21 | 8.28 | 8.15 | 232672 |
| 1735857600 | 8.23 | 0.19 | 2.36 | 8.14 | 8.26 | 8.14 | 231224 |
| 1735684800 | 8.0399999 | 0.07 | 0.88 | 7.97 | 8.06 | 7.94 | 198312 |
| 1735598400 | 7.97 | 0.09 | 1.14 | 7.78 | 8.03 | 7.76 | 431313 |
| 1735339200 | 7.88 | 0.08 | 1.03 | 7.8 | 7.91 | 7.73 | 286606 |
| 1735069200 | 7.8 | 0.05 | 0.65 | 7.76 | 7.83 | 7.74 | 111508 |
| 1734993600 | 7.75 | 0.03 | 0.39 | 7.7 | 7.77 | 7.68 | 829308 |
| 1734734400 | 7.72 | 0 | 0.00 | 7.73 | 7.88 | 7.71 | 476455 |
| 1734648000 | 7.72 | -0.04 | -0.52 | 7.78 | 7.83 | 7.68 | 240955 |
| 1734561600 | 7.76 | -0.28 | -3.48 | 8.03 | 8.03 | 7.72 | 291047 |
| 1734475200 | 8.0399999 | 0.06 | 0.75 | 7.85 | 8.1 | 7.84 | 241136 |
| 1734388800 | 7.98 | -0.02 | -0.25 | 8.02 | 8.03 | 7.84 | 422112 |
| 1734129600 | 8 | -0.09 | -1.11 | 8.03 | 8.05 | 7.87 | 359321 |
| 1734043200 | 8.09 | -0.21 | -2.53 | 8.16 | 8.21 | 8.07 | 245958 |
| 1733956800 | 8.3 | 0.26 | 3.23 | 8.05 | 8.33 | 8.03 | 302296 |
| 1733870400 | 8.0399999 | -0.03 | -0.37 | 8.25 | 8.2899999 | 8.01 | 251533 |
| 1733784000 | 8.07 | 0.2 | 2.54 | 8.06 | 8.2899999 | 8.01 | 501420 |
| 1733524800 | 7.87 | -0.2 | -2.48 | 8.1 | 8.1 | 7.83 | 292805 |
| 1733438400 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.18 | 8.01 | 142131 |
| 1733352000 | 8.09 | 0 | 0.00 | 8.06 | 8.2 | 8.01 | 181249 |
| 1733265600 | 8.09 | 0.2 | 2.53 | 7.95 | 8.19 | 7.95 | 166390 |
| 1733179200 | 7.89 | -0.23 | -2.83 | 8.02 | 8.18 | 7.87 | 313454 |
| 1732920000 | 8.1199999 | 0 | 0.00 | 8.2 | 8.27 | 8.09 | 191912 |
| 1732833600 | 8.1199999 | -0.08 | -0.98 | 8.18 | 8.2 | 8.06 | 155427 |
| 1732747200 | 8.2 | 0.02 | 0.24 | 8.25 | 8.27 | 8.15 | 226567 |
| 1732660800 | 8.18 | 0.03 | 0.37 | 8.14 | 8.19 | 8.1 | 216354 |
| 1732574400 | 8.15 | -0.03 | -0.37 | 7.95 | 8.18 | 7.84 | 721121 |
| 1732315200 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.25 | 8.07 | 544647 |
| 1732228800 | 8.11 | 0.15 | 1.88 | 8 | 8.1199999 | 7.94 | 479032 |
| 1732142400 | 7.96 | 0.05 | 0.63 | 7.85 | 7.97 | 7.85 | 350191 |
| 1732056000 | 7.91 | 0.16 | 2.06 | 7.82 | 7.92 | 7.74 | 260122 |
| 1731969600 | 7.75 | 0.2 | 2.65 | 7.76 | 7.84 | 7.69 | 201029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
